BOM:532896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.70	19.00	18.70	18.71	18.71	0.05%	537
Jul 16, 2026	19.49	19.49	18.70	18.70	18.70	0.21%	395
Jul 15, 2026	19.23	19.23	18.66	18.66	18.66	-2.86%	1,339
Jul 14, 2026	20.80	20.85	19.21	19.21	19.21	-0.72%	2,032
Jul 13, 2026	19.08	19.35	19.00	19.35	19.35	-2.07%	2,162
Jul 10, 2026	19.98	19.99	19.45	19.76	19.76	-3.52%	771
Jul 9, 2026	19.41	20.53	19.40	20.48	20.48	7.90%	1,091
Jul 8, 2026	19.98	19.98	18.76	18.98	18.98	-5.48%	1,248
Jul 7, 2026	19.94	20.50	19.37	20.08	20.08	2.71%	459
Jul 6, 2026	19.55	19.55	19.55	19.55	19.55	-	60
Jul 3, 2026	18.42	19.97	18.42	19.55	19.55	1.98%	2,728
Jul 2, 2026	19.48	19.48	19.10	19.17	19.17	-1.29%	3,217
Jul 1, 2026	18.82	19.50	18.82	19.42	19.42	-1.92%	381
Jun 30, 2026	19.20	19.80	19.20	19.80	19.80	3.02%	99
Jun 29, 2026	19.89	20.12	19.21	19.22	19.22	-1.44%	226
Jun 25, 2026	19.80	19.80	19.50	19.50	19.50	-0.81%	585
Jun 24, 2026	19.56	20.00	19.40	19.66	19.66	1.03%	1,991
Jun 23, 2026	19.77	20.10	19.46	19.46	19.46	-1.92%	3,858
Jun 22, 2026	20.12	20.81	19.57	19.84	19.84	1.48%	16,342
Jun 19, 2026	19.67	20.64	19.40	19.55	19.55	-2.59%	2,830
Jun 18, 2026	20.36	20.83	19.64	20.07	20.07	-2.67%	1,982
Jun 17, 2026	20.63	20.63	19.42	20.62	20.62	2.23%	1,327
Jun 16, 2026	20.24	20.43	19.71	20.17	20.17	0.15%	884
Jun 15, 2026	21.40	21.40	20.04	20.14	20.14	2.49%	2,135
Jun 12, 2026	19.56	19.74	19.55	19.65	19.65	0.51%	4
Jun 10, 2026	21.49	21.49	19.42	19.55	19.55	-	57
Jun 9, 2026	20.70	20.70	19.17	19.55	19.55	-2.25%	2,457
Jun 8, 2026	19.51	20.44	19.50	20.00	20.00	2.56%	206
Jun 5, 2026	19.50	20.79	19.50	19.50	19.50	-0.76%	2,175
Jun 4, 2026	20.00	20.43	19.44	19.65	19.65	-1.75%	230
Jun 3, 2026	20.00	20.18	20.00	20.00	20.00	-0.89%	200
Jun 2, 2026	20.37	20.37	20.08	20.18	20.18	3.81%	154
Jun 1, 2026	19.23	20.44	19.23	19.44	19.44	-3.95%	4,168
May 29, 2026	20.52	20.61	19.50	20.24	20.24	2.27%	15,548
May 27, 2026	19.85	19.85	19.32	19.79	19.79	-0.30%	6,131
May 26, 2026	20.09	20.29	19.62	19.85	19.85	-2.22%	1,954
May 25, 2026	20.36	20.36	19.52	20.30	20.30	2.06%	1,862
May 22, 2026	20.14	20.58	19.14	19.89	19.89	-1.24%	1,707
May 21, 2026	20.60	21.64	19.82	20.14	20.14	-2.89%	440
May 20, 2026	20.10	20.79	19.10	20.74	20.74	4.75%	7,094
May 19, 2026	20.15	20.15	19.42	19.80	19.80	-1.74%	1,192
May 18, 2026	20.02	21.44	19.62	20.15	20.15	-2.37%	780
May 15, 2026	20.04	21.20	20.04	20.64	20.64	-0.19%	563
May 14, 2026	20.52	20.68	20.33	20.68	20.68	-3.36%	1,884
May 13, 2026	21.45	21.45	21.40	21.40	21.40	3.88%	115
May 12, 2026	21.00	21.45	20.57	20.60	20.60	-3.96%	378
May 11, 2026	21.90	21.90	21.45	21.45	21.45	-2.32%	5,027
May 8, 2026	20.60	21.96	20.60	21.96	21.96	4.47%	101
May 7, 2026	20.80	21.97	20.31	21.02	21.02	-0.85%	1,036
May 6, 2026	21.19	21.25	21.00	21.20	21.20	0.05%	420